Skip to main content

AMETEK Solidstate Controls (NY: AME )

167.02 -6.62 (-3.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 125.11 126.25 123.64 125.06 1,274,552 +0.28(+0.23%)
Mar 30, 2021 125.28 126.43 124.48 124.77 1,033,484 -0.75(-0.60%)
Mar 29, 2021 123.86 126.14 123.42 125.53 1,383,742 +0.87(+0.70%)
Mar 26, 2021 121.41 124.85 120.27 124.66 1,068,156 +4.18(+3.47%)
Mar 25, 2021 120.53 120.66 118.11 120.47 1,281,653 +0.23(+0.20%)
Mar 24, 2021 119.65 121.91 119.47 120.24 952,868 +1.12(+0.94%)
Mar 23, 2021 119.78 122.11 118.59 119.12 1,230,894 -1.19(-0.99%)
Mar 22, 2021 118.39 120.69 117.73 120.32 1,487,813 +2.08(+1.76%)
Mar 19, 2021 118.59 119.85 117.60 118.23 1,252,719 -0.89(-0.75%)
Mar 18, 2021 118.90 121.41 118.71 119.12 844,916 -0.04(-0.03%)
Mar 17, 2021 118.23 120.59 117.68 119.16 886,881 +0.85(+0.72%)
Mar 16, 2021 120.96 121.51 118.21 118.31 622,990 -1.90(-1.58%)
Mar 15, 2021 118.91 120.28 117.24 120.21 1,120,107 +1.18(+0.99%)
Mar 12, 2021 119.49 119.54 117.89 119.03 1,098,593 -0.14(-0.11%)
Mar 11, 2021 120.90 121.88 118.95 119.16 1,274,006 -1.77(-1.46%)
Mar 10, 2021 118.46 121.22 117.53 120.93 1,601,224 +3.02(+2.56%)
Mar 09, 2021 121.44 121.66 117.90 117.91 1,468,741 -2.79(-2.31%)
Mar 08, 2021 120.53 122.94 119.30 120.70 1,524,938 +1.20(+1.01%)
Mar 05, 2021 118.74 119.99 116.18 119.50 1,005,254 +1.82(+1.54%)
Mar 04, 2021 119.52 120.34 115.74 117.68 881,600 -2.04(-1.71%)
Mar 03, 2021 119.27 121.21 119.06 119.72 858,566 +0.09(+0.07%)
Mar 02, 2021 119.77 120.18 119.07 119.63 733,828 +0.11(+0.09%)
Mar 01, 2021 116.84 120.29 116.84 119.52 847,528 +4.21(+3.65%)
Feb 26, 2021 118.19 118.19 115.14 115.31 1,458,877 -2.28(-1.94%)
Feb 25, 2021 120.36 121.06 116.98 117.59 879,321 -2.65(-2.20%)
Feb 24, 2021 117.80 120.91 117.22 120.24 834,825 +3.00(+2.56%)
Feb 23, 2021 116.91 117.83 115.41 117.24 1,330,679 -0.20(-0.17%)
Feb 22, 2021 117.54 118.16 116.32 117.43 780,333 -0.70(-0.60%)
Feb 19, 2021 117.08 119.54 116.70 118.14 883,510 +1.87(+1.61%)
Feb 18, 2021 117.03 117.23 115.30 116.27 828,941 -1.23(-1.05%)
Feb 17, 2021 117.91 118.53 116.93 117.50 868,123 -1.00(-0.84%)
Feb 16, 2021 119.72 119.84 117.90 118.50 646,670 -0.51(-0.43%)
Feb 12, 2021 118.34 119.27 117.68 119.01 645,343 +0.10(+0.08%)
Feb 11, 2021 118.79 119.25 117.30 118.91 756,084 +1.14(+0.97%)
Feb 10, 2021 118.61 118.61 116.98 117.77 1,005,721 -0.42(-0.36%)
Feb 09, 2021 117.30 119.36 116.79 118.19 1,429,285 +1.00(+0.85%)
Feb 08, 2021 115.18 117.41 115.03 117.19 1,320,979 +2.83(+2.47%)
Feb 05, 2021 114.76 116.12 114.22 114.36 2,057,365 -0.15(-0.13%)
Feb 04, 2021 114.87 116.88 113.06 114.51 2,177,936 +0.61(+0.53%)
Feb 03, 2021 113.53 114.15 112.82 113.90 978,157 +0.04(+0.03%)
Feb 02, 2021 113.82 114.52 113.02 113.86 855,803 +1.57(+1.40%)
Feb 01, 2021 111.43 112.52 110.15 112.29 1,204,129 +1.58(+1.43%)
Jan 29, 2021 111.21 112.79 109.99 110.71 1,540,210 -1.48(-1.32%)
Jan 28, 2021 109.95 113.39 109.23 112.19 1,354,280 +3.64(+3.35%)
Jan 27, 2021 109.18 109.49 104.55 108.56 2,072,754 -2.19(-1.98%)
Jan 26, 2021 114.52 114.77 110.69 110.75 951,744 -2.98(-2.62%)
Jan 25, 2021 113.97 114.36 111.85 113.73 1,065,799 -0.98(-0.85%)
Jan 22, 2021 116.32 116.95 114.28 114.70 997,274 -2.08(-1.78%)
Jan 21, 2021 117.56 118.78 116.59 116.79 775,620 -0.62(-0.52%)
Jan 20, 2021 116.68 117.95 115.98 117.40 748,463 +1.13(+0.98%)
Jan 19, 2021 117.48 118.34 115.79 116.27 833,677 -0.05(-0.04%)
Jan 15, 2021 117.02 117.02 114.27 116.32 1,270,532 -1.68(-1.42%)
Jan 14, 2021 118.87 119.09 117.31 118.00 695,386 -0.70(-0.59%)
Jan 13, 2021 121.10 121.18 118.61 118.70 676,057 -2.62(-2.16%)
Jan 12, 2021 121.27 122.02 120.51 121.32 654,899 -0.03(-0.02%)
Jan 11, 2021 119.26 122.11 119.17 121.35 654,729 +0.60(+0.49%)
Jan 08, 2021 122.21 122.50 119.30 120.76 690,767 -0.84(-0.69%)
Jan 07, 2021 122.14 122.97 120.65 121.60 751,873 +0.15(+0.12%)
Jan 06, 2021 117.75 122.44 117.75 121.45 867,962 +4.94(+4.24%)
Jan 05, 2021 115.26 117.21 115.26 116.51 856,678 +0.80(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.